KissMeData/031860/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	190600	3028617865	966	966	966	966	7550
3	20230907	190500	3028617865	966	966	966	966	0
4	20230907	190400	3028617865	966	966	966	966	0
5	20230907	190300	3028617865	966	966	966	966	0
6	20230907	190200	3028617865	966	966	966	966	0
7	20230907	190100	3028617865	966	966	966	966	0
8	20230907	190000	3028617865	966	966	966	966	0
9	20230907	185900	3028617865	966	966	966	966	0
10	20230907	185800	3028617865	966	966	966	966	0
11	20230907	185700	3028617865	966	966	966	966	0
12	20230907	185600	3028617865	966	966	966	966	0
13	20230907	185500	3028617865	966	966	966	966	0
14	20230907	185400	3028617865	966	966	966	966	0
15	20230907	185300	3028617865	966	966	966	966	0
16	20230907	185200	3028617865	966	966	966	966	0
17	20230907	185100	3028617865	966	966	966	966	0
18	20230907	185000	3028617865	966	966	966	966	0
19	20230907	184900	3028617865	966	966	966	966	0
20	20230907	184800	3028617865	966	966	966	966	0
21	20230907	184700	3028617865	966	966	966	966	0
22	20230907	184600	3028617865	966	966	966	966	0
23	20230907	184500	3028617865	966	966	966	966	0
24	20230907	184400	3028617865	966	966	966	966	0
25	20230907	184300	3028617865	966	966	966	966	0
26	20230907	184200	3028617865	966	966	966	966	0
27	20230907	184100	3028617865	966	966	966	966	0
28	20230907	184000	3028617865	966	966	966	966	0
29	20230907	183900	3028617865	966	966	966	966	0
30	20230907	183800	3028617865	966	966	966	966	0
31	20230907	183700	3028617865	966	966	966	966	0
32	20230907	183600	3028617865	966	966	966	966	7550
33	20230907	183500	3028617865	966	966	966	966	0
34	20230907	183400	3028617865	966	966	966	966	0
35	20230907	183300	3028617865	966	966	966	966	0
36	20230907	183200	3028617865	966	966	966	966	0
37	20230907	183100	3028617865	966	966	966	966	0
38	20230907	183000	3028617865	966	966	966	966	0
39	20230907	182900	3028617865	966	966	966	966	0
40	20230907	182800	3028617865	966	966	966	966	0
41	20230907	182700	3028617865	966	966	966	966	0
42	20230907	182600	3028617865	966	966	966	966	0
43	20230907	182500	3028617865	966	966	966	966	0
44	20230907	182400	3028617865	966	966	966	966	0
45	20230907	182300	3028617865	966	966	966	966	0
46	20230907	182200	3028617865	966	966	966	966	0
47	20230907	182100	3028617865	966	966	966	966	0
48	20230907	182000	3028617865	966	966	966	966	0
49	20230907	181900	3028617865	966	966	966	966	0
50	20230907	181800	3028617865	966	966	966	966	0
51	20230907	181700	3028617865	966	966	966	966	0
52	20230907	181600	3028617865	966	966	966	966	0
53	20230907	181500	3028617865	966	966	966	966	0
54	20230907	181400	3028617865	966	966	966	966	0
55	20230907	181300	3028617865	966	966	966	966	0
56	20230907	181200	3028617865	966	966	966	966	0
57	20230907	181100	3028617865	966	966	966	966	0
58	20230907	181000	3028617865	966	966	966	966	0
59	20230907	180900	3028617865	966	966	966	966	0
60	20230907	180800	3028617865	966	966	966	966	0
61	20230907	180700	3028617865	966	966	966	966	0
62	20230907	180600	3028617865	966	966	966	966	7550
63	20230907	180500	3028617865	966	966	966	966	0
64	20230907	180400	3028617865	966	966	966	966	0
65	20230907	180300	3028617865	966	966	966	966	0
66	20230907	180200	3028617865	966	966	966	966	0
67	20230907	180100	3028617865	966	966	966	966	0
68	20230907	180000	3028617865	966	966	966	966	0
69	20230907	175900	3028617865	966	966	966	966	0
70	20230907	175800	3028617865	966	966	966	966	0
71	20230907	175700	3028617865	966	966	966	966	0
72	20230907	175600	3028617865	966	966	966	966	0
73	20230907	175500	3028617865	966	966	966	966	0
74	20230907	175400	3028617865	966	966	966	966	0
75	20230907	175300	3028617865	966	966	966	966	0
76	20230907	175200	3028617865	966	966	966	966	0
77	20230907	175100	3028617865	966	966	966	966	0
78	20230907	175000	3028617865	966	966	966	966	0
79	20230907	174900	3028617865	966	966	966	966	0
80	20230907	174800	3028617865	966	966	966	966	0
81	20230907	174700	3028617865	966	966	966	966	0
82	20230907	174600	3028617865	966	966	966	966	0
83	20230907	174500	3028617865	966	966	966	966	0
84	20230907	174400	3028617865	966	966	966	966	0
85	20230907	174300	3028617865	966	966	966	966	0
86	20230907	174200	3028617865	966	966	966	966	0
87	20230907	174100	3028617865	966	966	966	966	0
88	20230907	174000	3028617865	966	966	966	966	0
89	20230907	173900	3028617865	966	966	966	966	0
90	20230907	173800	3028617865	966	966	966	966	0
91	20230907	173700	3028617865	966	966	966	966	0
92	20230907	173600	3028617865	966	966	966	966	7550
93	20230907	173500	3028617865	966	966	966	966	0
94	20230907	173400	3028617865	966	966	966	966	0
95	20230907	173300	3028617865	966	966	966	966	0
96	20230907	173200	3028617865	966	966	966	966	0
97	20230907	173100	3028617865	966	966	966	966	0
98	20230907	173000	3028617865	966	966	966	966	0
99	20230907	172900	3028617865	966	966	966	966	0
100	20230907	172800	3028617865	966	966	966	966	0
101	20230907	172700	3028617865	966	966	966	966	0
102	20230907	172600	3028617865	966	966	966	966	0
103	20230907	172500	3028617865	966	966	966	966	0
104	20230907	172400	3028617865	966	966	966	966	0
105	20230907	172300	3028617865	966	966	966	966	0
106	20230907	172200	3028617865	966	966	966	966	0
107	20230907	172100	3028617865	966	966	966	966	0
108	20230907	172000	3028617865	966	966	966	966	0
109	20230907	171900	3028617865	966	966	966	966	0
110	20230907	171800	3028617865	966	966	966	966	0
111	20230907	171700	3028617865	966	966	966	966	0
112	20230907	171600	3028617865	966	966	966	966	0
113	20230907	171500	3028617865	966	966	966	966	0
114	20230907	171400	3028617865	966	966	966	966	0
115	20230907	171300	3028617865	966	966	966	966	0
116	20230907	171200	3028617865	966	966	966	966	0
117	20230907	171100	3028617865	966	966	966	966	0
118	20230907	171000	3028617865	966	966	966	966	0
119	20230907	170900	3028617865	966	966	966	966	0
120	20230907	170800	3028617865	966	966	966	966	0
121	20230907	170700	3028617865	966	966	966	966	0
122	20230907	170600	3028617865	966	966	966	966	7550
123	20230907	170500	3028617865	966	966	966	966	0
124	20230907	170400	3028617865	966	966	966	966	0
125	20230907	170300	3028617865	966	966	966	966	0
126	20230907	170200	3028617865	966	966	966	966	0
127	20230907	170100	3028617865	966	966	966	966	0
128	20230907	170000	3028617865	966	966	966	966	0
129	20230907	165900	3028617865	966	966	966	966	0
130	20230907	165800	3028617865	966	966	966	966	0
131	20230907	165700	3028617865	966	966	966	966	0
132	20230907	165600	3028617865	966	966	966	966	0
133	20230907	165500	3028617865	966	966	966	966	0
134	20230907	165400	3028617865	966	966	966	966	0
135	20230907	165300	3028617865	966	966	966	966	0
136	20230907	165200	3028617865	966	966	966	966	0
137	20230907	165100	3028617865	966	966	966	966	0
138	20230907	165000	3028617865	966	966	966	966	0
139	20230907	164900	3028617865	966	966	966	966	0
140	20230907	164800	3028617865	966	966	966	966	0
141	20230907	164700	3028617865	966	966	966	966	0
142	20230907	164600	3028617865	966	966	966	966	0
143	20230907	164500	3028617865	966	966	966	966	0
144	20230907	164400	3028617865	966	966	966	966	0
145	20230907	164300	3028617865	966	966	966	966	0
146	20230907	164200	3028617865	966	966	966	966	0
147	20230907	164100	3028617865	966	966	966	966	0
148	20230907	164000	3028617865	966	966	966	966	0
149	20230907	163900	3028617865	966	966	966	966	0
150	20230907	163800	3028617865	966	966	966	966	0
151	20230907	163700	3028617865	966	966	966	966	0
152	20230907	163600	3028617865	966	966	966	966	7550
153	20230907	163500	3028617865	966	966	966	966	0
154	20230907	163400	3028617865	966	966	966	966	0
155	20230907	163300	3028617865	966	966	966	966	0
156	20230907	163200	3028617865	966	966	966	966	0
157	20230907	163100	3028617865	966	966	966	966	0
158	20230907	163000	3028617865	966	966	966	966	0
159	20230907	162900	3028617865	966	966	966	966	0
160	20230907	162800	3028617865	966	966	966	966	0
161	20230907	162700	3028617865	966	966	966	966	0
162	20230907	162600	3028617865	966	966	966	966	0
163	20230907	162500	3028617865	966	966	966	966	0
164	20230907	162400	3028617865	966	966	966	966	0
165	20230907	162300	3028617865	966	966	966	966	0
166	20230907	162200	3028617865	966	966	966	966	0
167	20230907	162100	3028617865	966	966	966	966	0
168	20230907	162000	3028617865	966	966	966	966	0
169	20230907	161900	3028617865	966	966	966	966	0
170	20230907	161800	3028617865	966	966	966	966	0
171	20230907	161700	3028617865	966	966	966	966	0
172	20230907	161600	3028617865	966	966	966	966	0
173	20230907	161500	3028617865	966	966	966	966	0
174	20230907	161400	3028617865	966	966	966	966	0
175	20230907	161300	3028617865	966	966	966	966	0
176	20230907	161200	3028617865	966	966	966	966	0
177	20230907	161100	3028617865	966	966	966	966	0
178	20230907	161000	3028617865	966	966	966	966	0
179	20230907	160900	3028617865	966	966	966	966	0
180	20230907	160800	3028617865	966	966	966	966	0
181	20230907	160700	3028617865	966	966	966	966	0
182	20230907	160600	3028617865	966	966	966	966	7550
183	20230907	160500	3028617865	966	966	966	966	0
184	20230907	160400	3028617865	966	966	966	966	0
185	20230907	160300	3028617865	966	966	966	966	0
186	20230907	160200	3028617865	966	966	966	966	0
187	20230907	160100	3028617865	966	966	966	966	0
188	20230907	160000	3028617865	966	966	966	966	0
189	20230907	155900	3028617865	966	966	966	966	0
190	20230907	155800	3028617865	966	966	966	966	0
191	20230907	155700	3028617865	966	966	966	966	0
192	20230907	155600	3028617865	966	966	966	966	0
193	20230907	155500	3028617865	966	966	966	966	0
194	20230907	155400	3028617865	966	966	966	966	0
195	20230907	155300	3028617865	966	966	966	966	0
196	20230907	155200	3028617865	966	966	966	966	0
197	20230907	155100	3028617865	966	966	966	966	0
198	20230907	155000	3028617865	966	966	966	966	0
199	20230907	154900	3028617865	966	966	966	966	0
200	20230907	154800	3028617865	966	966	966	966	0
201	20230907	154700	3028617865	966	966	966	966	0
202	20230907	154600	3028617865	966	966	966	966	0
203	20230907	154500	3028617865	966	966	966	966	0
204	20230907	154400	3028617865	966	966	966	966	0
205	20230907	154300	3028617865	966	966	966	966	0
206	20230907	154200	3028617865	966	966	966	966	0
207	20230907	154100	3028617865	966	966	966	966	0
208	20230907	154000	3028617865	966	966	966	966	0
209	20230907	153900	3028617865	966	966	966	966	0
210	20230907	153800	3028617865	966	966	966	966	0
211	20230907	153700	3028617865	966	966	966	966	0
212	20230907	153600	3028617865	966	966	966	966	7550
213	20230907	153500	3028617865	966	966	966	966	0
214	20230907	153400	3028617865	966	966	966	966	0
215	20230907	153300	3028617865	966	966	966	966	0
216	20230907	153200	3028617865	966	966	966	966	0
217	20230907	153100	3028617865	966	966	966	966	0
218	20230907	153000	3028617865	966	966	966	966	7550
219	20230907	152900	3021324565	966	966	966	966	0
220	20230907	152800	3021324565	966	966	966	966	0
221	20230907	152700	3021324565	966	966	966	966	0
222	20230907	152600	3021324565	966	966	966	966	0
223	20230907	152500	3021324565	966	966	966	966	0
224	20230907	152400	3021324565	966	966	966	966	0
225	20230907	152300	3021324565	966	966	966	966	0
226	20230907	152200	3021324565	966	966	966	966	0
227	20230907	152100	3021324565	966	966	966	966	0
228	20230907	152000	3021324565	966	966	966	966	0
229	20230907	151900	3021324565	966	960	966	960	2002
230	20230907	151800	3019402633	966	959	967	958	5176
231	20230907	151700	3014442876	967	967	967	958	6003
232	20230907	151600	3008680758	960	963	967	959	9489
233	20230907	151500	2999553913	969	968	969	968	1001
234	20230907	151400	2998584944	968	964	968	964	2
235	20230907	151300	2998583012	968	968	968	964	4816
236	20230907	151200	2993926530	968	967	968	966	2399
237	20230907	151100	2991607728	967	966	968	960	19013
238	20230907	151000	2973248524	960	960	961	960	5649
239	20230907	150900	2967824984	960	960	966	960	9709
240	20230907	150800	2958504338	963	968	968	963	331
241	20230907	150700	2958184505	968	959	969	959	8587
242	20230907	150600	2949928412	960	959	960	958	8188
243	20230907	150500	2942075551	960	963	963	960	25420
244	20230907	150400	2917668322	963	965	965	962	6433
245	20230907	150300	2911472398	965	972	972	965	767
246	20230907	150200	2910729814	970	970	970	970	10
247	20230907	150100	2910720114	970	970	970	970	1525
248	20230907	150000	2909240864	970	972	973	970	8245
249	20230907	145900	2901236222	973	970	973	970	6001
250	20230907	145800	2895410431	970	970	970	970	3144
251	20230907	145700	2892360751	970	966	970	966	10005
252	20230907	145600	2882658657	966	966	966	961	51148
253	20230907	145500	2833335677	970	966	970	966	4683
254	20230907	145400	2828811887	966	965	970	965	62
255	20230907	145300	2828752042	971	967	971	967	1139
256	20230907	145200	2827650509	971	971	971	971	0
257	20230907	145100	2827650509	971	967	971	967	6548
258	20230907	145000	2821318493	967	970	970	966	2074
259	20230907	144900	2819306936	970	967	970	967	1410
260	20230907	144800	2817943433	967	967	967	967	51
261	20230907	144700	2817894116	967	967	967	962	6381
262	20230907	144600	2811748689	967	960	967	960	4004
263	20230907	144500	2807890821	960	967	967	960	50053
264	20230907	144400	2759762310	967	967	967	967	101
265	20230907	144300	2759664643	967	969	969	966	1664
266	20230907	144200	2758055554	967	965	967	965	17165
267	20230907	144100	2741459156	964	964	964	964	573
268	20230907	144000	2740906784	964	963	964	963	4568
269	20230907	143900	2736505737	964	966	967	964	11913
270	20230907	143800	2725016659	967	965	967	965	3706
271	20230907	143700	2721434479	966	964	967	964	3391
272	20230907	143600	2718162405	966	966	967	964	15023
273	20230907	143500	2703654936	967	967	968	967	8054
274	20230907	143400	2695866665	967	969	969	967	3263
275	20230907	143300	2692710501	969	972	972	968	4201
276	20230907	143200	2688640430	972	968	972	968	698
277	20230907	143100	2687963942	967	967	967	967	0
278	20230907	143000	2687963942	967	967	967	965	13620
279	20230907	142900	2674804514	967	969	969	967	2560
280	20230907	142800	2672325356	969	971	974	968	52250
281	20230907	142700	2621649896	971	972	975	971	381
282	20230907	142600	2621279879	971	971	971	971	0
283	20230907	142500	2621279879	971	972	972	971	506
284	20230907	142400	2620788377	972	972	972	972	20
285	20230907	142300	2620768937	972	972	972	972	8940
286	20230907	142200	2612079257	975	972	975	972	363
287	20230907	142100	2611725971	972	972	972	972	1982
288	20230907	142000	2609799467	972	973	973	971	39926
289	20230907	141900	2571000724	974	979	979	974	19990
290	20230907	141800	2551488916	979	979	979	979	1905
291	20230907	141700	2549623921	979	980	980	979	3552
292	20230907	141600	2546143513	980	982	982	979	909
293	20230907	141500	2545253267	978	982	982	978	2245
294	20230907	141400	2543050509	982	982	982	982	0
295	20230907	141300	2543050509	982	982	982	982	906
296	20230907	141200	2542160817	982	982	982	982	236
297	20230907	141100	2541929065	982	977	982	976	4855
298	20230907	141000	2537178896	976	980	980	976	15000
299	20230907	140900	2522519057	982	982	982	982	424
300	20230907	140800	2522102689	982	980	982	980	1970
301	20230907	140700	2520168313	980	980	980	980	499
302	20230907	140600	2519679293	980	980	980	980	5000
303	20230907	140500	2514779293	979	979	979	979	454
304	20230907	140400	2514334827	979	979	979	979	3792
305	20230907	140300	2510622459	979	979	979	979	329
306	20230907	140200	2510300368	979	978	979	978	712
307	20230907	140100	2509604026	978	978	978	978	519
308	20230907	140000	2509096444	977	978	978	977	3778
309	20230907	135900	2505403777	979	979	979	978	2523
310	20230907	135800	2502934283	978	978	978	978	366
311	20230907	135700	2502576335	979	979	979	979	2500
312	20230907	135600	2500128835	977	977	977	977	34
313	20230907	135500	2500095617	976	976	976	976	596
314	20230907	135400	2499513921	976	979	979	976	944
315	20230907	135300	2498591977	977	978	978	977	112
316	20230907	135200	2498482448	978	977	978	977	839
317	20230907	135100	2497661926	976	976	976	976	3
318	20230907	135000	2497658998	976	976	976	976	65
319	20230907	134900	2497595558	976	976	976	976	13022
320	20230907	134800	2484886086	979	979	979	976	5335
321	20230907	134700	2479675967	976	976	976	976	7000
322	20230907	134600	2472843967	976	980	980	976	30000
323	20230907	134500	2443502168	979	979	979	979	1299
324	20230907	134400	2442230447	979	979	979	979	201
325	20230907	134300	2442033668	978	978	978	978	1373
326	20230907	134200	2440690874	976	976	976	976	100
327	20230907	134100	2440593274	976	976	976	976	11
328	20230907	134000	2440582538	976	976	976	976	1544
329	20230907	133900	2439075594	976	976	976	976	1774
330	20230907	133800	2437344170	975	975	975	975	6650
331	20230907	133700	2430860420	976	976	976	976	0
332	20230907	133600	2430860420	976	974	976	974	5760
333	20230907	133500	2425240720	975	975	975	975	1667
334	20230907	133400	2423615395	975	975	975	975	1578
335	20230907	133300	2422076845	975	975	976	973	32678
336	20230907	133200	2390255141	975	975	976	975	4039
337	20230907	133100	2386317106	976	977	977	976	3702
338	20230907	133000	2382702606	977	977	977	977	1369
339	20230907	132900	2381365093	977	979	983	977	20034
340	20230907	132800	2361758506	979	979	979	979	3670
341	20230907	132700	2358165576	980	980	980	980	1702
342	20230907	132600	2356497616	980	980	980	980	20
343	20230907	132500	2356478016	980	980	980	980	0
344	20230907	132400	2356478016	980	980	980	980	400
345	20230907	132300	2356086016	983	983	983	977	33978
346	20230907	132200	2322808564	983	983	983	981	2912
347	20230907	132100	2319948488	984	983	984	982	6094
348	20230907	132000	2313958066	982	982	982	982	2000
349	20230907	131900	2311994066	981	982	982	981	9077
350	20230907	131800	2303080960	982	983	983	982	4000
351	20230907	131700	2299150960	982	982	982	982	0
352	20230907	131600	2299150960	982	983	983	980	23900
353	20230907	131500	2275690549	983	984	984	981	17480
354	20230907	131400	2258517360	984	984	984	984	1461
355	20230907	131300	2257079736	984	984	984	984	7620
356	20230907	131200	2249581656	985	985	985	985	700
357	20230907	131100	2248892156	985	985	985	985	2924
358	20230907	131000	2246012016	986	986	987	986	1880
359	20230907	130900	2244158236	986	987	987	986	5000
360	20230907	130800	2239227345	987	987	987	987	800
361	20230907	130700	2238437745	986	987	987	986	500
362	20230907	130600	2237944744	987	990	990	987	4564
363	20230907	130500	2233435512	990	990	991	990	2782
364	20230907	130400	2230678652	991	991	991	991	100
365	20230907	130300	2230579552	991	990	991	990	5000
366	20230907	130200	2225626592	986	986	986	986	0
367	20230907	130100	2225626592	986	985	986	985	5558
368	20230907	130000	2220151957	986	986	986	986	447
369	20230907	125900	2219711215	986	986	986	986	1000
370	20230907	125800	2218725215	991	991	991	991	1
371	20230907	125700	2218724224	985	985	985	985	0
372	20230907	125600	2218724224	985	986	986	985	875
373	20230907	125500	2217861974	992	992	992	992	405
374	20230907	125400	2217460214	992	987	992	986	16501
375	20230907	125300	2201157034	987	987	987	987	83
376	20230907	125200	2201075113	987	987	987	985	1500
377	20230907	125100	2199595529	987	987	987	987	3999
378	20230907	125000	2195648516	990	990	990	990	1
379	20230907	124900	2195647526	990	990	990	990	1316
380	20230907	124800	2194344686	990	990	990	990	294
381	20230907	124700	2194053626	987	987	987	987	1210
382	20230907	124600	2192859356	987	987	987	987	110
383	20230907	124500	2192750786	987	985	987	985	1210
384	20230907	124400	2191556918	986	987	987	986	1508
385	20230907	124300	2190070029	987	984	987	984	3022
386	20230907	124200	2187096375	983	987	987	983	26434
387	20230907	124100	2161049531	990	990	990	990	100
388	20230907	124000	2160950531	990	990	990	988	1092
389	20230907	123900	2159871415	990	989	990	987	3466
390	20230907	123800	2156447407	989	989	989	989	2227
391	20230907	123700	2154244904	990	992	992	990	500
392	20230907	123600	2153749704	990	994	994	990	516
393	20230907	123500	2153238838	992	992	992	992	0
394	20230907	123400	2153238838	992	994	994	992	2225
395	20230907	123300	2151031636	992	991	992	991	4287
396	20230907	123200	2146779032	991	991	992	991	10022
397	20230907	123100	2136838053	991	991	991	991	0
398	20230907	123000	2136838053	991	992	992	988	7373
399	20230907	122900	2129551072	991	991	991	991	311
400	20230907	122800	2129242871	991	991	991	991	500
401	20230907	122700	2128747371	991	990	991	990	551
402	20230907	122600	2128201880	991	991	991	991	0
403	20230907	122500	2128201880	991	991	991	991	0
404	20230907	122400	2128201880	991	991	991	991	10
405	20230907	122300	2128191970	991	991	991	991	2
406	20230907	122200	2128189988	990	990	990	990	10
407	20230907	122100	2128180088	991	992	992	989	2142
408	20230907	122000	2126061623	992	992	992	992	0
409	20230907	121900	2126061623	992	989	992	989	4
410	20230907	121800	2126057664	992	992	992	990	9438
411	20230907	121700	2116709958	992	992	992	992	200
412	20230907	121600	2116511558	994	994	994	994	0
413	20230907	121500	2116511558	994	994	994	994	1
414	20230907	121400	2116510564	992	992	992	992	20
415	20230907	121300	2116490724	994	994	994	994	0
416	20230907	121200	2116490724	994	994	994	994	0
417	20230907	121100	2116490724	994	994	994	994	0
418	20230907	121000	2116490724	994	994	994	994	44
419	20230907	120900	2116446988	994	994	994	994	0
420	20230907	120800	2116446988	994	994	994	990	1246
421	20230907	120700	2115212664	990	994	994	990	261
422	20230907	120600	2114953266	994	994	994	994	1
423	20230907	120500	2114952272	992	990	992	990	849
424	20230907	120400	2114110410	988	987	988	987	9336
425	20230907	120300	2104887152	988	988	989	987	5453
426	20230907	120200	2099500299	990	990	990	990	0
427	20230907	120100	2099500299	990	990	991	988	2005
428	20230907	120000	2097518304	991	991	991	991	100
429	20230907	115900	2097419204	993	993	993	993	116
430	20230907	115800	2097304016	993	993	993	993	2
431	20230907	115700	2097302030	994	990	994	988	6932
432	20230907	115600	2090443602	995	995	995	990	568
433	20230907	115500	2089881222	990	996	996	990	460
434	20230907	115400	2089425816	996	996	996	996	0
435	20230907	115300	2089425816	996	991	996	991	412
436	20230907	115200	2089017499	997	997	997	997	0
437	20230907	115100	2089017499	997	997	997	997	513
438	20230907	115000	2088506038	997	997	997	997	13
439	20230907	114900	2088493077	997	996	997	996	18411
440	20230907	114800	2070138468	997	997	997	997	100
441	20230907	114700	2070038768	997	994	997	990	1012
442	20230907	114600	2069033834	994	992	994	989	2722
443	20230907	114500	2066335302	992	992	992	992	1017
444	20230907	114400	2065326438	992	992	992	992	167
445	20230907	114300	2065160774	992	991	992	991	3051
446	20230907	114200	2062137232	991	991	991	991	677
447	20230907	114100	2061466325	991	991	991	991	2
448	20230907	114000	2061464343	991	991	991	991	3
449	20230907	113900	2061461370	988	988	989	988	1321
450	20230907	113800	2060156142	991	990	991	990	137
451	20230907	113700	2060020502	989	990	990	985	11149
452	20230907	113600	2049013728	994	995	995	990	823
453	20230907	113500	2048198149	995	989	995	989	10530
454	20230907	113400	2037775444	989	984	989	984	23332
455	20230907	113300	2014746378	977	992	992	977	93973
456	20230907	113200	1922304145	993	1000	1000	991	31219
457	20230907	113100	1891269140	1000	1002	1002	1000	4687
458	20230907	113000	1886582132	1002	1002	1002	1002	6
459	20230907	112900	1886576120	1002	1003	1003	1000	4131
460	20230907	112800	1882443835	1003	1000	1003	1000	1803
461	20230907	112700	1880640829	1000	1000	1000	999	163
462	20230907	112600	1880477990	1000	1006	1006	997	19337
463	20230907	112500	1861138226	1006	999	1006	994	28472
464	20230907	112400	1832742670	999	999	999	999	1169
465	20230907	112300	1831574839	999	1008	1008	999	12927
466	20230907	112200	1818635757	1002	1008	1008	1002	3445
467	20230907	112100	1815183297	1009	1009	1009	1009	2142
468	20230907	112000	1813022019	1009	1009	1009	1009	26
469	20230907	111900	1812995785	1000	1007	1007	1000	76923
470	20230907	111800	1735923291	1008	1016	1016	1008	16611
471	20230907	111700	1719098553	1016	1015	1016	1015	1627
472	20230907	111600	1717447047	1017	1010	1017	1010	3506
473	20230907	111500	1713905980	1010	1010	1011	1010	7190
474	20230907	111400	1706644079	1010	1019	1019	1010	5170
475	20230907	111300	1701418294	1013	1020	1020	1013	5031
476	20230907	111200	1696321576	1020	1020	1020	1014	1157
477	20230907	111100	1695147448	1023	1020	1023	1019	10457
478	20230907	111000	1684474124	1016	1018	1022	1016	17093
479	20230907	110900	1667104482	1016	1018	1023	1016	8830
480	20230907	110800	1658128587	1023	1023	1024	1020	3953
481	20230907	110700	1654086168	1023	1023	1023	1016	6123
482	20230907	110600	1647822346	1023	1020	1023	1016	9247
483	20230907	110500	1638380192	1019	1013	1019	1013	2259
484	20230907	110400	1636084570	1013	1010	1013	1010	29020
485	20230907	110300	1606717260	1011	1023	1024	1011	6969
486	20230907	110200	1599607358	1023	1010	1023	1005	18684
487	20230907	110100	1580662888	1012	1012	1012	1010	3325
488	20230907	110000	1577300198	1010	1009	1016	1009	699
489	20230907	105900	1576593808	1010	1026	1026	1010	29048
490	20230907	105800	1547190623	1027	1025	1027	1020	6336
491	20230907	105700	1540705212	1025	1026	1026	1018	3588
492	20230907	105600	1537026420	1029	1029	1029	1029	1277
493	20230907	105500	1535712387	1025	1023	1028	1011	25636
494	20230907	105400	1509415234	1023	1028	1031	1023	43632
495	20230907	105300	1464527242	1028	1025	1029	1022	13740
496	20230907	105200	1450425093	1024	1020	1024	1020	12475
497	20230907	105100	1437666305	1020	1008	1020	1008	28454
498	20230907	105000	1408767676	1008	1007	1008	1007	1021
499	20230907	104900	1407739528	1007	1007	1007	1007	2152
500	20230907	104800	1405572464	1003	1006	1006	1003	5782
501	20230907	104700	1399763032	1006	995	1006	995	6061
502	20230907	104600	1393701060	998	992	998	992	2339
503	20230907	104500	1391379820	996	996	996	996	351
504	20230907	104400	1391030224	996	996	997	992	12817
505	20230907	104300	1378282742	995	995	995	995	2940
506	20230907	104200	1375357442	1000	1002	1002	996	32821
507	20230907	104100	1342568496	1003	997	1003	995	6501
508	20230907	104000	1336091283	998	1007	1007	998	23327
509	20230907	103900	1312772063	1001	1000	1007	1000	11834
510	20230907	103800	1300921531	1000	998	1020	998	24377
511	20230907	103700	1276491047	998	1004	1004	989	42306
512	20230907	103600	1234385889	1009	1033	1044	970	266827
513	20230907	103500	965056934	1020	1025	1034	1020	34192
514	20230907	103400	929812325	1026	1010	1026	1010	7156
515	20230907	103300	922524257	1020	1014	1020	1008	8581
516	20230907	103200	913800943	1026	1017	1032	1014	15810
517	20230907	103100	897718556	1034	1000	1034	1000	60645
518	20230907	103000	836283193	1000	999	1000	997	35872
519	20230907	102900	800421975	999	1010	1010	999	55146
520	20230907	102800	745145087	1010	1010	1010	1010	1681
521	20230907	102700	743447277	1011	1011	1011	1011	23
522	20230907	102600	743424024	1011	1011	1011	1006	504
523	20230907	102500	742916920	1011	1007	1011	1007	431
524	20230907	102400	742482579	1005	1005	1005	1005	29618
525	20230907	102300	712716489	1005	1016	1016	1004	71439
526	20230907	102200	640793710	1022	1022	1022	1022	0
527	20230907	102100	640793710	1022	1020	1022	1020	1000
528	20230907	102000	639772484	1022	1022	1022	1022	1
529	20230907	101900	639771462	1015	1015	1015	1015	2200
530	20230907	101800	637538462	1022	1020	1022	1016	2443
531	20230907	101700	635056364	1024	1024	1024	1024	0
532	20230907	101600	635056364	1024	1024	1024	1024	6
533	20230907	101500	635050220	1024	1019	1024	1016	4671
534	20230907	101400	630293351	1026	1026	1026	1026	0
535	20230907	101300	630293351	1026	1026	1026	1026	0
536	20230907	101200	630293351	1026	1026	1026	1026	1
537	20230907	101100	630292325	1036	1017	1036	1017	15028
538	20230907	101000	614803795	1017	1017	1017	1017	1
539	20230907	100900	614802778	1015	1021	1021	1015	19441
540	20230907	100800	595002254	1027	1022	1027	1021	1021
541	20230907	100700	593959659	1027	1026	1027	1026	1020
542	20230907	100600	592912638	1027	1027	1027	1027	0
543	20230907	100500	592912638	1027	1027	1027	1027	0
544	20230907	100400	592912638	1027	1027	1027	1027	0
545	20230907	100300	592912638	1027	1027	1027	1027	0
546	20230907	100200	592912638	1027	1021	1027	1021	6972
547	20230907	100100	585787680	1018	1017	1018	1017	49410
548	20230907	100000	535489057	1018	1020	1022	1017	15673
549	20230907	095900	519507409	1020	1020	1021	1020	2255
550	20230907	095800	517207307	1020	1021	1021	1020	2968
551	20230907	095700	514178947	1021	1020	1022	1020	7411
552	20230907	095600	506606724	1020	1031	1031	1020	39432
553	20230907	095500	466276975	1031	1031	1031	1031	1334
554	20230907	095400	464901621	1025	1034	1034	1020	32960
555	20230907	095300	431037146	1030	1031	1034	1030	130901
556	20230907	095200	296159112	1036	1034	1036	1034	727
557	20230907	095100	295406880	1036	1035	1036	1034	5706
558	20230907	095000	289501138	1029	1029	1029	1029	296
559	20230907	094900	289196554	1029	1029	1029	1029	135
560	20230907	094800	289057639	1029	1026	1029	1026	296
561	20230907	094700	288753940	1029	1026	1029	1026	3662
562	20230907	094600	284996725	1029	1026	1029	1026	301
563	20230907	094500	284686999	1029	1026	1029	1025	2101
564	20230907	094400	282531400	1022	1026	1026	1022	1833
565	20230907	094300	280657938	1026	1026	1026	1026	0
566	20230907	094200	280657938	1026	1026	1026	1026	0
567	20230907	094100	280657938	1026	1026	1026	1026	1
568	20230907	094000	280656912	1022	1022	1022	1022	5
569	20230907	093900	280651802	1026	1022	1026	1022	36
570	20230907	093800	280615006	1021	1022	1022	1021	902
571	20230907	093700	279693163	1022	1022	1022	1022	0
572	20230907	093600	279693163	1022	1022	1022	1022	1
573	20230907	093500	279692141	1022	1022	1022	1022	102
574	20230907	093400	279587897	1022	1022	1022	1022	1
575	20230907	093300	279586875	1019	1016	1019	1016	232
576	20230907	093200	279350470	1019	1019	1019	1019	0
577	20230907	093100	279350470	1019	1019	1019	1016	2159
578	20230907	093000	277154622	1019	1016	1019	1016	1003
579	20230907	092900	276135565	1019	1019	1019	1019	211
580	20230907	092800	275920556	1019	1019	1019	1019	0
581	20230907	092700	275920556	1019	1019	1019	1019	0
582	20230907	092600	275920556	1019	1019	1019	1019	3
583	20230907	092500	275917499	1019	1015	1019	1014	2003
584	20230907	092400	273886382	1020	1022	1023	1020	27347
585	20230907	092300	245960677	1022	1023	1023	1022	5580
586	20230907	092200	240257406	1023	1023	1026	1023	1476
587	20230907	092100	238747428	1026	1027	1027	1024	10263
588	20230907	092000	228217831	1027	1027	1027	1027	0
589	20230907	091900	228217831	1027	1024	1027	1024	4262
590	20230907	091800	223843819	1027	1027	1027	1027	2
591	20230907	091700	223841765	1029	1025	1029	1022	16231
592	20230907	091600	207200574	1027	1027	1027	1025	35
593	20230907	091500	207164691	1025	1025	1026	1025	114
594	20230907	091400	207047831	1025	1025	1025	1025	2320
595	20230907	091300	204669831	1027	1031	1031	1027	19560
596	20230907	091200	184550549	1036	1030	1036	1030	450
597	20230907	091100	184086749	1036	1035	1036	1030	5199
598	20230907	091000	178705929	1035	1036	1037	1031	8377
599	20230907	090900	170063813	1037	1037	1037	1036	2404
600	20230907	090800	167570965	1037	1039	1039	1035	25255
601	20230907	090700	141375874	1045	1044	1045	1043	350
602	20230907	090600	141010374	1043	1045	1045	1038	115
603	20230907	090500	140890247	1040	1040	1040	1040	3829
604	20230907	090400	136908087	1045	1048	1048	1040	11314
605	20230907	090300	125128616	1048	1042	1050	1040	20573
606	20230907	090200	103568756	1038	1027	1041	1027	21914
607	20230907	090100	80953915	1022	1021	1028	1018	24929
608	20230907	090000	55423065	1020	1027	1028	1020	53973